Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Resources Company Inc (OP: PSGR )

0.0211 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 0.0800 0.0800 0.0700 0.0700 15,000 -0.01(-12.50%)
May 30, 2007 0.1000 0.1000 0.0800 0.0800 22,002 +0.00(+0.00%)
May 29, 2007 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
May 25, 2007 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
May 24, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2007 0.0800 0.0800 0.0800 0.0800 10,200 +0.00(+0.00%)
May 22, 2007 0.0800 0.0800 0.0800 0.0800 266 +0.00(+0.00%)
May 21, 2007 0.0800 0.0800 0.0800 0.0800 520 +0.00(+0.00%)
May 18, 2007 0.0800 0.0800 0.0750 0.0800 74,500 +0.01(+6.67%)
May 17, 2007 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 16, 2007 0.0800 0.0800 0.0750 0.0750 10,500 -0.02(-18.48%)
May 15, 2007 0.1100 0.1100 0.0920 0.0920 22,916 +0.00(+0.00%)
May 14, 2007 0.0920 0.0925 0.0920 0.0920 15,000 -0.01(-8.00%)
May 11, 2007 0.1100 0.1100 0.1000 0.1000 16,000 +0.00(+0.00%)
May 10, 2007 0.1000 0.1000 0.1000 0.1000 400 +0.01(+11.11%)
May 09, 2007 0.0900 0.0900 0.0900 0.0900 6,000 +0.01(+12.50%)
May 08, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 07, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 04, 2007 0.0800 0.0800 0.0600 0.0800 16,187 +0.01(+6.67%)
May 03, 2007 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 02, 2007 0.0750 0.0750 0.0750 0.0750 600 -0.01(-16.67%)
May 01, 2007 0.0900 0.0900 0.0900 0.0900 5,100 +0.00(+0.00%)
Apr 30, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 27, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 26, 2007 0.1000 0.1000 0.0900 0.0900 10,500 -0.01(-10.00%)
Apr 25, 2007 0.1000 0.1000 0.1000 0.1000 3,280 +0.00(+0.00%)
Apr 24, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 23, 2007 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Apr 20, 2007 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+15.79%)
Apr 19, 2007 0.0950 0.0950 0.0950 0.0950 200 +0.01(+5.56%)
Apr 18, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 16, 2007 0.0900 0.0900 0.0900 0.0900 400 -0.02(-18.18%)
Apr 13, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 12, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 11, 2007 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Apr 10, 2007 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 09, 2007 0.1200 0.1200 0.1000 0.1000 30,600 -0.01(-9.09%)
Apr 05, 2007 0.1100 0.1100 0.1100 0.1100 12,000 +0.02(+22.22%)
Apr 04, 2007 0.0900 0.0900 0.0900 0.0900 4,240 -0.02(-18.18%)
Apr 03, 2007 0.1100 0.1100 0.1100 0.1100 19,920 -0.01(-8.33%)
Apr 02, 2007 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Mar 30, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 29, 2007 0.1200 0.1200 0.1100 0.1100 17,825 +0.01(+10.00%)
Mar 28, 2007 0.0900 0.1000 0.0900 0.1000 2,000 -0.02(-16.67%)
Mar 27, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2007 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Mar 23, 2007 0.1100 0.1100 0.1100 0.1100 2,500 +0.02(+22.22%)
Mar 22, 2007 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 21, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 20, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 19, 2007 0.1100 0.1100 0.0900 0.0900 3,482 +0.01(+12.50%)
Mar 16, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 15, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 14, 2007 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Mar 13, 2007 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 12, 2007 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 09, 2007 0.0750 0.0750 0.0750 0.0750 5,250 +0.00(+0.00%)
Mar 08, 2007 0.0750 0.0750 0.0750 0.0750 3,500 -0.01(-6.25%)
Mar 07, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 06, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 05, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 02, 2007 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.